オルバヘルスケアホールディングスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/05/18 | 1,711 | 1,712 | 1,701 | 1,712 | +5 | +0.3% | 4,000 |
2021/05/17 | 1,710 | 1,711 | 1,699 | 1,707 | -2 | -0.1% | 4,000 |
2021/05/14 | 1,686 | 1,709 | 1,685 | 1,709 | +34 | +2% | 4,700 |
2021/05/13 | 1,652 | 1,687 | 1,630 | 1,675 | ±0 | ±0% | 9,300 |
2021/05/12 | 1,696 | 1,701 | 1,675 | 1,675 | -20 | -1.2% | 4,000 |
2021/05/11 | 1,715 | 1,715 | 1,695 | 1,695 | -28 | -1.6% | 7,800 |
2021/05/10 | 1,717 | 1,724 | 1,715 | 1,723 | -6 | -0.3% | 4,500 |
2021/05/07 | 1,732 | 1,732 | 1,709 | 1,729 | +11 | +0.6% | 8,400 |
2021/05/06 | 1,734 | 1,746 | 1,694 | 1,718 | -12 | -0.7% | 22,100 |
2021/04/30 | 1,691 | 1,731 | 1,691 | 1,730 | +55 | +3.3% | 19,900 |
2021/04/28 | 1,703 | 1,705 | 1,675 | 1,675 | -28 | -1.6% | 6,600 |
2021/04/27 | 1,713 | 1,713 | 1,701 | 1,703 | -11 | -0.6% | 2,600 |
2021/04/26 | 1,724 | 1,724 | 1,707 | 1,714 | +9 | +0.5% | 3,300 |
2021/04/23 | 1,704 | 1,709 | 1,688 | 1,705 | +1 | +0.1% | 3,500 |
2021/04/22 | 1,696 | 1,706 | 1,696 | 1,704 | +10 | +0.6% | 3,300 |
2021/04/21 | 1,705 | 1,705 | 1,675 | 1,694 | -25 | -1.5% | 5,900 |
2021/04/20 | 1,720 | 1,720 | 1,702 | 1,719 | -7 | -0.4% | 5,100 |
2021/04/19 | 1,727 | 1,730 | 1,716 | 1,726 | +10 | +0.6% | 6,100 |
2021/04/16 | 1,726 | 1,726 | 1,716 | 1,716 | -10 | -0.6% | 3,300 |
2021/04/15 | 1,700 | 1,726 | 1,700 | 1,726 | +24 | +1.4% | 4,400 |
2021/04/14 | 1,712 | 1,712 | 1,683 | 1,702 | -10 | -0.6% | 4,000 |
2021/04/13 | 1,682 | 1,719 | 1,682 | 1,712 | +35 | +2.1% | 4,700 |
2021/04/12 | 1,673 | 1,680 | 1,673 | 1,677 | +8 | +0.5% | 3,100 |
2021/04/09 | 1,647 | 1,687 | 1,647 | 1,669 | +10 | +0.6% | 6,400 |
2021/04/08 | 1,721 | 1,721 | 1,659 | 1,659 | -72 | -4.2% | 9,800 |
2021/04/07 | 1,718 | 1,731 | 1,718 | 1,731 | +13 | +0.8% | 4,500 |
2021/04/06 | 1,729 | 1,729 | 1,716 | 1,718 | -11 | -0.6% | 4,600 |
2021/04/05 | 1,725 | 1,729 | 1,719 | 1,729 | +9 | +0.5% | 9,600 |
2021/04/02 | 1,720 | 1,724 | 1,717 | 1,720 | +6 | +0.4% | 6,500 |
2021/04/01 | 1,706 | 1,715 | 1,698 | 1,714 | +16 | +0.9% | 5,800 |
2021/03/31 | 1,680 | 1,708 | 1,673 | 1,698 | +18 | +1.1% | 10,000 |
2021/03/30 | 1,668 | 1,680 | 1,658 | 1,680 | +16 | +1% | 11,800 |
2021/03/29 | 1,658 | 1,664 | 1,650 | 1,664 | +25 | +1.5% | 11,000 |
2021/03/26 | 1,650 | 1,653 | 1,630 | 1,639 | +8 | +0.5% | 7,100 |
2021/03/25 | 1,625 | 1,639 | 1,621 | 1,631 | +17 | +1.1% | 6,900 |
2021/03/24 | 1,639 | 1,639 | 1,588 | 1,614 | -29 | -1.8% | 13,300 |
2021/03/23 | 1,650 | 1,655 | 1,643 | 1,643 | -13 | -0.8% | 5,000 |
2021/03/22 | 1,649 | 1,658 | 1,646 | 1,656 | -7 | -0.4% | 3,800 |
2021/03/19 | 1,658 | 1,663 | 1,643 | 1,663 | -7 | -0.4% | 9,600 |
2021/03/18 | 1,633 | 1,670 | 1,633 | 1,670 | +36 | +2.2% | 12,000 |
2021/03/17 | 1,639 | 1,639 | 1,627 | 1,634 | -5 | -0.3% | 4,700 |
2021/03/16 | 1,630 | 1,645 | 1,630 | 1,639 | +10 | +0.6% | 5,600 |
2021/03/15 | 1,600 | 1,629 | 1,597 | 1,629 | +29 | +1.8% | 5,900 |
2021/03/12 | 1,568 | 1,600 | 1,568 | 1,600 | +36 | +2.3% | 9,000 |
2021/03/11 | 1,561 | 1,571 | 1,553 | 1,564 | +3 | +0.2% | 2,800 |
2021/03/10 | 1,579 | 1,579 | 1,561 | 1,561 | -17 | -1.1% | 3,000 |
2021/03/09 | 1,570 | 1,578 | 1,570 | 1,578 | +6 | +0.4% | 2,300 |
2021/03/08 | 1,546 | 1,572 | 1,546 | 1,572 | +26 | +1.7% | 5,100 |
2021/03/05 | 1,530 | 1,554 | 1,499 | 1,546 | +16 | +1% | 4,500 |
2021/03/04 | 1,501 | 1,530 | 1,499 | 1,530 | +15 | +1% | 5,700 |
851~
900
件表示中 / 5848件
類似銘柄と比較する
現在ご覧いただいている「オルバヘルケア」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
オルバヘルケア | 197,600円 | +4.4% | +0.4% | 4.05% | 7.97倍 | 1.02倍 |
|
中国、四国の医療機器、医療材料卸業者3社が合併。SPD(院内物流)や介護用品事業等も強化 |
アイナボHD | 55,600円 | +6.9% | +11.2% | 3.96% | 8.86倍 | 0.51倍 |
|
タイル、空調など住宅設備機器の販売、工事で業界首位。施工力の高さが強み。関東で高シェア |
富士興 | 141,500円 | +14.7% | -15.4% | 6.08% | 16.65倍 | 0.98倍 |
|
ENEOS系石油販社。主力は灯油やA重油。北海道でLPガス、建機レンタル、リサイクルも |
CBグループ | 494,000円 | +3.2% | +0.4% | 2.02% | 5.61倍 | 0.44倍 |
|
首都圏地盤。日用雑貨、化粧品卸大手。百貨店向けや輸入品など専売品の開拓に定評。持株会社化 |
大木ヘルケア | 84,500円 | +4.0% | +1.3% | 2.84% | 5.01倍 | 0.41倍 |
|
一般用医薬品3大卸の一角。1658年創業。メーカー機能持つ子会社、大木製薬がPB展開 |
市場注目の銘柄
チャート関連のコラム